Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sega Sammy Hld ADR (OP: SGAMY )

3.550 -0.015 (-0.42%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.080 4.200 4.080 4.150 41,444 -0.06(-1.43%)
Nov 29, 2012 4.190 4.230 4.180 4.210 49,770 +0.11(+2.68%)
Nov 28, 2012 4.050 4.150 4.040 4.100 26,410 -0.03(-0.73%)
Nov 27, 2012 4.090 4.130 4.080 4.130 50,728 -0.11(-2.59%)
Nov 26, 2012 4.230 4.299 4.220 4.240 77,117 -0.06(-1.40%)
Nov 24, 2012 4.220 4.340 4.210 4.300 18,473 +0.00(+0.00%)
Nov 23, 2012 4.220 4.340 4.210 4.300 18,473 -0.01(-0.23%)
Nov 21, 2012 4.320 4.320 4.220 4.310 12,228 -0.04(-0.92%)
Nov 20, 2012 4.250 4.350 4.250 4.350 56,939 +0.04(+0.93%)
Nov 19, 2012 4.310 4.400 4.310 4.310 18,681 +0.12(+2.86%)
Nov 16, 2012 4.220 4.270 4.190 4.190 28,173 -0.07(-1.64%)
Nov 15, 2012 4.210 4.320 4.210 4.260 47,191 +0.04(+0.95%)
Nov 14, 2012 4.230 4.280 4.210 4.220 57,492 -0.01(-0.24%)
Nov 13, 2012 4.200 4.260 4.180 4.230 58,923 -0.04(-0.94%)
Nov 12, 2012 4.170 4.300 4.170 4.270 29,867 -0.10(-2.29%)
Nov 09, 2012 4.350 4.370 4.350 4.370 68,942 +0.08(+1.86%)
Nov 08, 2012 4.370 4.370 4.250 4.290 45,155 -0.04(-0.92%)
Nov 07, 2012 4.290 4.400 4.240 4.330 9,886 -0.08(-1.81%)
Nov 06, 2012 4.400 4.500 4.400 4.410 33,793 -0.09(-2.00%)
Nov 05, 2012 4.440 4.570 4.440 4.500 144,474 -0.34(-7.02%)
Nov 02, 2012 4.670 4.840 4.670 4.840 109,917 +0.09(+1.89%)
Nov 01, 2012 4.730 4.750 4.700 4.750 41,185 +0.10(+2.15%)
Oct 31, 2012 4.700 4.770 4.560 4.650 49,461 -0.02(-0.43%)
Oct 26, 2012 4.670 4.670 4.670 0 -0.04(-0.85%)
Oct 25, 2012 4.730 4.730 4.660 4.710 19,197 +0.05(+1.07%)
Oct 24, 2012 4.720 4.720 4.660 4.660 9,425 -0.01(-0.21%)
Oct 23, 2012 4.640 4.680 4.640 4.670 41,659 +0.05(+1.08%)
Oct 19, 2012 4.610 4.640 4.610 4.620 36,358 -0.08(-1.70%)
Oct 18, 2012 4.690 4.720 4.690 4.700 22,763 +0.00(+0.00%)
Oct 17, 2012 4.720 4.720 4.700 4.700 16,315 -0.02(-0.42%)
Oct 16, 2012 4.780 4.780 4.670 4.720 20,195 +0.17(+3.74%)
Oct 15, 2012 4.440 4.600 4.430 4.550 87,946 +0.11(+2.48%)
Oct 12, 2012 4.410 4.440 4.370 4.440 24,244 +0.08(+1.83%)
Oct 11, 2012 4.350 4.380 4.350 4.360 26,477 +0.02(+0.46%)
Oct 10, 2012 4.360 4.390 4.340 4.340 27,050 -0.03(-0.69%)
Oct 09, 2012 4.390 4.420 4.370 4.370 13,754 -0.12(-2.67%)
Oct 08, 2012 4.520 4.530 4.490 4.490 21,020 -0.03(-0.66%)
Oct 06, 2012 4.510 4.559 4.500 4.520 19,085 +0.00(+0.00%)
Oct 05, 2012 4.510 4.559 4.500 4.520 19,085 -0.03(-0.66%)
Oct 04, 2012 4.500 4.570 4.500 4.550 11,448 +0.04(+0.89%)
Oct 03, 2012 4.520 4.550 4.510 4.510 41,354 -0.15(-3.22%)
Oct 02, 2012 4.650 4.710 4.630 4.660 36,006 +0.04(+0.87%)
Oct 01, 2012 4.610 4.680 4.610 4.620 24,516 -0.10(-2.12%)
Sep 28, 2012 4.690 4.780 4.680 4.720 14,436 -0.05(-1.05%)
Sep 27, 2012 4.720 4.770 4.720 4.770 14,222 +0.04(+0.85%)
Sep 26, 2012 4.700 4.730 4.670 4.730 19,620 -0.03(-0.63%)
Sep 25, 2012 4.820 4.900 4.760 4.760 39,140 -0.06(-1.24%)
Sep 24, 2012 4.830 4.880 4.820 4.820 148,895 +0.06(+1.26%)
Sep 21, 2012 4.720 4.790 4.710 4.760 64,558 +0.11(+2.37%)
Sep 20, 2012 4.650 4.740 4.650 4.650 8,193 -0.02(-0.43%)
Sep 19, 2012 4.700 4.750 4.670 4.670 14,718 -0.14(-2.91%)
Sep 18, 2012 4.800 4.850 4.800 4.810 21,020 +0.02(+0.42%)
Sep 17, 2012 4.760 4.830 4.750 4.790 48,858 +0.01(+0.21%)
Sep 14, 2012 4.800 4.880 4.780 4.780 22,903 -0.16(-3.24%)
Sep 13, 2012 4.930 4.950 4.870 4.940 24,766 -0.17(-3.33%)
Sep 12, 2012 5.120 5.200 5.110 5.110 21,361 +0.02(+0.39%)
Sep 11, 2012 5.080 5.170 5.080 5.090 7,829 +0.07(+1.39%)
Sep 10, 2012 5.051 5.140 5.000 5.020 24,090 -0.17(-3.28%)
Sep 07, 2012 5.100 5.200 5.100 5.190 20,795 +0.13(+2.57%)
Sep 06, 2012 5.070 5.120 5.020 5.060 41,144 +0.00(+0.00%)
Sep 05, 2012 5.070 5.110 5.060 5.060 31,153 -0.03(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.